Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regions Financial
(NY:
RF
)
18.60
-0.04 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
9.417
9.669
9.316
9.509
23,366,374
-0.16(-1.65%)
May 28, 2020
10.22
10.27
9.627
9.669
14,544,489
-0.40(-4.01%)
May 27, 2020
9.762
10.09
9.539
10.07
18,816,010
+0.86(+9.31%)
May 26, 2020
8.820
9.409
8.764
9.215
15,849,620
+0.85(+10.15%)
May 22, 2020
8.391
8.526
8.206
8.366
8,073,521
+0.01(+0.10%)
May 21, 2020
8.408
8.643
8.333
8.358
9,505,172
-0.09(-1.09%)
May 20, 2020
8.290
8.509
8.273
8.450
10,725,591
+0.34(+4.25%)
May 19, 2020
8.299
8.433
8.063
8.105
11,464,547
-0.33(-3.89%)
May 18, 2020
8.147
8.500
8.088
8.433
12,816,897
+0.71(+9.14%)
May 15, 2020
7.735
7.878
7.571
7.727
10,915,821
-0.13(-1.61%)
May 14, 2020
7.256
7.971
7.071
7.853
19,639,644
+0.35(+4.71%)
May 13, 2020
7.769
7.819
7.332
7.500
16,656,965
-0.34(-4.29%)
May 12, 2020
8.332
8.433
7.836
7.836
12,141,716
-0.41(-4.99%)
May 11, 2020
8.526
8.526
8.122
8.248
13,036,793
-0.43(-4.94%)
May 08, 2020
8.551
8.727
8.416
8.677
8,994,432
+0.40(+4.77%)
May 07, 2020
8.248
8.559
8.215
8.282
11,866,201
+0.17(+2.07%)
May 06, 2020
8.509
8.581
8.088
8.114
10,388,398
-0.28(-3.31%)
May 05, 2020
8.795
8.896
8.349
8.391
9,699,780
-0.15(-1.77%)
May 04, 2020
8.349
8.564
8.232
8.543
7,710,812
-0.01(-0.10%)
May 01, 2020
8.736
8.770
8.437
8.551
8,108,369
-0.49(-5.40%)
Apr 30, 2020
9.131
9.240
8.870
9.039
11,758,316
-0.43(-4.53%)
Apr 29, 2020
9.409
9.636
9.257
9.467
13,927,898
+0.48(+5.33%)
Apr 28, 2020
9.249
9.409
8.908
8.988
13,297,828
+0.18(+2.00%)
Apr 27, 2020
8.324
8.896
8.156
8.812
16,928,188
+0.58(+7.05%)
Apr 24, 2020
8.004
8.408
7.904
8.231
20,047,146
+0.31(+3.93%)
Apr 23, 2020
7.727
8.004
7.702
7.920
14,768,713
+0.28(+3.63%)
Apr 22, 2020
7.693
7.819
7.584
7.643
13,141,962
+0.18(+2.36%)
Apr 21, 2020
7.592
7.811
7.382
7.466
18,459,796
-0.44(-5.53%)
Apr 20, 2020
7.744
8.198
7.492
7.904
13,621,951
-0.10(-1.26%)
Apr 17, 2020
7.576
8.160
7.374
8.004
20,072,480
+0.13(+1.60%)
Apr 16, 2020
7.752
7.777
7.357
7.878
18,680,908
+0.09(+1.19%)
Apr 15, 2020
7.979
8.114
7.786
7.786
15,785,914
-0.72(-8.50%)
Apr 14, 2020
9.123
9.232
8.315
8.509
19,671,538
-0.46(-5.15%)
Apr 13, 2020
9.257
9.308
8.727
8.971
13,840,400
-0.29(-3.09%)
Apr 09, 2020
8.828
9.434
8.795
9.257
19,948,668
+0.76(+8.90%)
Apr 08, 2020
8.038
8.585
8.004
8.500
12,939,934
+0.61(+7.67%)
Apr 07, 2020
8.131
8.349
7.836
7.895
17,043,034
+0.43(+5.74%)
Apr 06, 2020
7.239
7.550
7.063
7.466
19,016,034
+0.68(+10.04%)
Apr 03, 2020
7.029
7.096
6.642
6.785
17,569,976
-0.27(-3.81%)
Apr 02, 2020
6.869
7.349
6.752
7.054
16,693,647
+0.08(+1.08%)
Apr 01, 2020
7.029
7.264
6.777
6.979
16,704,617
-0.56(-7.47%)
Mar 31, 2020
7.878
7.946
7.441
7.542
18,268,874
-0.45(-5.58%)
Mar 30, 2020
8.021
8.164
7.685
7.988
13,837,045
-0.14(-1.76%)
Mar 27, 2020
7.769
8.492
7.752
8.131
15,143,947
-0.15(-1.83%)
Mar 26, 2020
7.441
8.383
7.416
8.282
21,146,452
+0.94(+12.83%)
Mar 25, 2020
7.609
7.735
7.164
7.340
21,511,746
-0.10(-1.36%)
Mar 24, 2020
6.987
7.609
6.878
7.441
18,502,986
+0.95(+14.64%)
Mar 23, 2020
6.836
7.021
6.390
6.491
20,762,716
-0.45(-6.54%)
Mar 20, 2020
7.063
7.365
6.617
6.945
27,409,438
-0.02(-0.24%)
Mar 19, 2020
6.104
7.113
5.835
6.962
18,475,588
+0.77(+12.50%)
Mar 18, 2020
6.962
7.315
6.129
6.188
21,416,546
-1.28(-17.12%)
Mar 17, 2020
7.122
7.794
6.659
7.466
27,946,004
+0.48(+6.86%)
Mar 16, 2020
7.164
7.374
6.836
6.987
24,136,366
-1.40(-16.73%)
Mar 13, 2020
8.727
8.896
8.055
8.391
33,304,076
+0.44(+5.50%)
Mar 12, 2020
8.223
8.727
7.735
7.954
22,347,804
-1.03(-11.51%)
Mar 11, 2020
9.291
9.459
8.778
8.988
30,826,284
-0.66(-6.80%)
Mar 10, 2020
9.282
9.678
8.837
9.644
20,233,912
+0.84(+9.55%)
Mar 09, 2020
9.627
9.837
8.618
8.803
27,951,500
-2.11(-19.34%)
Mar 06, 2020
10.99
11.38
10.70
10.91
25,556,912
-0.70(-6.01%)
Mar 05, 2020
11.63
11.86
11.51
11.61
28,965,698
-0.49(-4.06%)
Mar 04, 2020
11.88
12.16
11.69
12.10
24,686,488
+0.38(+3.27%)
Mar 03, 2020
12.02
12.29
11.62
11.72
38,949,052
-0.35(-2.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.